83,075€
0,15%
Echtzeit-Aktienkurs BioNTech SE (ADRs)
Bid:
Ask:
Aktienkurse zur BioNTech SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 83,15 | 83,95 | 82,10 | 82,95 | 0,24% | 660,00 |
| 03.12.2025 | 83,05 | 83,90 | 82,75 | 82,75 | 0,18% | 4.407,00 |
| 02.12.2025 | 83,80 | 85,15 | 82,60 | 82,60 | -1,61% | 3.091,00 |
| 01.12.2025 | 88,20 | 88,35 | 83,95 | 83,95 | -5,19% | 1.678,00 |
| 28.11.2025 | 88,30 | 89,55 | 87,80 | 88,55 | 0,97% | 1.383,00 |
| 27.11.2025 | 88,30 | 88,70 | 87,50 | 87,70 | -0,68% | 804,00 |
| 26.11.2025 | 86,00 | 88,30 | 85,50 | 88,30 | 3,03% | 903,00 |
| 25.11.2025 | 84,00 | 85,95 | 83,55 | 85,70 | 1,72% | 867,00 |
| 24.11.2025 | 84,00 | 84,90 | 81,60 | 84,25 | 1,38% | 2.610,00 |
| 21.11.2025 | 85,00 | 85,65 | 83,10 | 83,10 | -1,66% | 1.637,00 |
| 20.11.2025 | 89,10 | 89,10 | 84,50 | 84,50 | -4,41% | 1.013,00 |
| 19.11.2025 | 87,40 | 89,95 | 87,40 | 88,40 | -0,23% | 1.841,00 |
| 18.11.2025 | 88,50 | 88,60 | 88,05 | 88,60 | -0,51% | 955,00 |
| 17.11.2025 | 89,90 | 90,90 | 88,95 | 89,05 | 0,39% | 1.615,00 |
| 14.11.2025 | 89,75 | 90,35 | 87,35 | 88,70 | -0,34% | 4.564,00 |
| 13.11.2025 | 93,80 | 95,00 | 89,00 | 89,00 | -7,63% | 9.075,00 |
| 12.11.2025 | 93,75 | 97,55 | 93,65 | 96,35 | 2,39% | 3.979,00 |
| 11.11.2025 | 90,00 | 94,55 | 89,75 | 94,10 | 3,29% | 1.844,00 |
| 10.11.2025 | 90,40 | 91,50 | 89,70 | 91,10 | 4,00% | 3.257,00 |
| 07.11.2025 | 89,75 | 89,75 | 87,10 | 87,60 | -1,30% | 2.068,00 |
| 06.11.2025 | 89,75 | 90,10 | 88,75 | 88,75 | -1,00% | 2.098,00 |
| 05.11.2025 | 90,55 | 91,00 | 89,65 | 89,65 | -1,21% | 817,00 |
| 04.11.2025 | 90,50 | 90,95 | 88,95 | 90,75 | 0,33% | 2.005,00 |
| 03.11.2025 | 90,00 | 93,50 | 88,00 | 90,45 | 0,44% | 1.967,00 |
| 31.10.2025 | 90,15 | 90,75 | 89,00 | 90,05 | -1,42% | 645,00 |
| 30.10.2025 | 89,15 | 91,35 | 88,65 | 91,35 | 2,18% | 432,00 |
| 29.10.2025 | 90,35 | 90,95 | 89,40 | 89,40 | -0,78% | 1.885,00 |
| 28.10.2025 | 90,55 | 90,90 | 90,10 | 90,10 | -0,28% | 2.261,00 |
| 27.10.2025 | 91,55 | 91,70 | 90,35 | 90,35 | -0,93% | 788,00 |
| 24.10.2025 | 90,00 | 91,20 | 89,90 | 91,20 | 1,73% | 816,00 |
| 23.10.2025 | 91,25 | 92,05 | 89,65 | 89,65 | -1,38% | 634,00 |
| 22.10.2025 | 91,95 | 91,95 | 90,90 | 90,90 | -1,20% | 602,00 |
| 21.10.2025 | 92,30 | 92,45 | 91,90 | 92,00 | -0,54% | 399,00 |
| 20.10.2025 | 89,55 | 92,50 | 88,95 | 92,50 | 2,95% | 816,00 |
| 17.10.2025 | 89,40 | 90,20 | 88,25 | 89,85 | -1,21% | 2.048,00 |
| 16.10.2025 | 89,30 | 91,05 | 89,25 | 90,95 | 1,39% | 2.159,00 |
| 15.10.2025 | 89,05 | 89,70 | 88,00 | 89,70 | 1,76% | 554,00 |
| 14.10.2025 | 88,15 | 88,65 | 87,50 | 88,15 | -0,84% | 2.388,00 |
| 13.10.2025 | 88,20 | 94,00 | 88,00 | 88,90 | 1,66% | 2.592,00 |
| 10.10.2025 | 90,50 | 92,70 | 87,30 | 87,45 | -3,42% | 4.438,00 |
| 09.10.2025 | 90,50 | 92,70 | 90,50 | 90,55 | -0,60% | 1.017,00 |
| 08.10.2025 | 90,50 | 92,70 | 90,50 | 91,10 | -0,49% | 2.572,00 |
| 07.10.2025 | 89,65 | 91,55 | 89,30 | 91,55 | 2,01% | 220,00 |
| 06.10.2025 | 90,00 | 90,25 | 89,40 | 89,75 | -0,28% | 1.669,00 |
| 03.10.2025 | 88,30 | 90,30 | 88,30 | 90,00 | 0,61% | 3.743,00 |
| 02.10.2025 | 87,15 | 89,45 | 87,15 | 89,45 | 2,76% | 965,00 |
| 01.10.2025 | 83,15 | 87,55 | 83,15 | 87,05 | 4,75% | 1.245,00 |
| 30.09.2025 | 83,55 | 83,95 | 83,10 | 83,10 | -0,24% | 1.582,00 |
| 29.09.2025 | 83,95 | 84,35 | 83,30 | 83,30 | -0,06% | 2.523,00 |
| 26.09.2025 | 83,70 | 84,30 | 82,80 | 83,35 | -1,01% | 734,00 |
| 25.09.2025 | 85,25 | 85,25 | 84,00 | 84,20 | -0,53% | 1.856,00 |
| 24.09.2025 | 83,30 | 84,75 | 82,90 | 84,65 | 2,23% | 1.851,00 |
| 23.09.2025 | 83,50 | 83,75 | 82,80 | 82,80 | -0,78% | 377,00 |
| 22.09.2025 | 82,50 | 84,35 | 81,45 | 83,45 | 1,58% | 2.310,00 |
| 19.09.2025 | 82,10 | 82,85 | 81,95 | 82,15 | 0,43% | 1.899,00 |
| 18.09.2025 | 83,25 | 84,35 | 81,20 | 81,80 | -1,68% | 2.072,00 |
| 17.09.2025 | 83,65 | 84,40 | 82,35 | 83,20 | -0,89% | 1.104,00 |
| 16.09.2025 | 83,15 | 85,00 | 83,15 | 83,95 | 1,02% | 2.253,00 |
| 15.09.2025 | 83,05 | 84,30 | 82,00 | 83,10 | 1,59% | 10.281,00 |
| 12.09.2025 | 87,45 | 88,45 | 77,35 | 81,80 | -7,41% | 6.651,00 |
| 11.09.2025 | 86,90 | 88,45 | 86,55 | 88,35 | 2,49% | 1.712,00 |
| 10.09.2025 | 87,50 | 88,05 | 85,60 | 86,20 | -1,71% | 2.613,00 |
| 09.09.2025 | 90,00 | 90,25 | 87,25 | 87,70 | 0,06% | 4.418,00 |
| 08.09.2025 | 97,45 | 97,65 | 87,05 | 87,65 | -8,65% | 5.319,00 |
| 05.09.2025 | 88,90 | 99,60 | 88,90 | 95,95 | 10,29% | 7.911,00 |
| 04.09.2025 | 85,50 | 87,45 | 85,50 | 87,00 | 1,69% | 3.768,00 |
| 03.09.2025 | 86,00 | 86,85 | 85,35 | 85,55 | -0,64% | 1.523,00 |
| 02.09.2025 | 86,25 | 86,60 | 84,75 | 86,10 | -0,35% | 1.799,00 |
| 01.09.2025 | 86,30 | 87,80 | 86,30 | 86,40 | 1,17% | 1.202,00 |
| 29.08.2025 | 87,15 | 87,95 | 85,40 | 85,40 | -2,23% | 2.932,00 |
| 28.08.2025 | 88,90 | 89,15 | 87,35 | 87,35 | -1,80% | 3.972,00 |
| 27.08.2025 | 89,65 | 90,90 | 87,50 | 88,95 | -0,39% | 1.702,00 |
| 26.08.2025 | 90,50 | 91,45 | 89,05 | 89,30 | -1,98% | 2.093,00 |
| 25.08.2025 | 94,70 | 95,10 | 90,60 | 91,10 | -3,65% | 1.541,00 |
| 22.08.2025 | 95,15 | 95,90 | 94,55 | 94,55 | -0,26% | 871,00 |
| 21.08.2025 | 95,05 | 96,30 | 94,55 | 94,80 | -0,63% | 235,00 |
| 20.08.2025 | 95,65 | 96,10 | 94,45 | 95,40 | -0,52% | 272,00 |
| 19.08.2025 | 96,60 | 97,35 | 95,90 | 95,90 | -0,93% | 652,00 |
| 18.08.2025 | 97,05 | 97,75 | 96,80 | 96,80 | -0,26% | 551,00 |
| 15.08.2025 | 97,10 | 97,30 | 96,50 | 97,05 | 0,67% | 3.386,00 |
| 14.08.2025 | 96,55 | 97,20 | 95,65 | 96,40 | -0,21% | 923,00 |
| 13.08.2025 | 94,95 | 96,60 | 94,90 | 96,60 | 1,95% | 1.163,00 |
| 12.08.2025 | 94,45 | 94,80 | 94,05 | 94,75 | 1,28% | 696,00 |
| 11.08.2025 | 97,00 | 97,00 | 93,55 | 93,55 | -1,94% | 1.517,00 |
| 08.08.2025 | 96,05 | 97,40 | 95,40 | 95,40 | -2,40% | 1.275,00 |
| 07.08.2025 | 95,55 | 98,10 | 95,30 | 97,75 | 2,79% | 2.070,00 |
| 06.08.2025 | 95,50 | 96,00 | 94,60 | 95,10 | -0,58% | 1.364,00 |
| 05.08.2025 | 96,35 | 97,65 | 94,75 | 95,65 | 1,06% | 2.744,00 |
| 04.08.2025 | 92,20 | 97,05 | 92,20 | 94,65 | 2,77% | 1.945,00 |
| 01.08.2025 | 94,25 | 94,25 | 90,40 | 92,10 | -1,55% | 838,00 |
| 31.07.2025 | 96,30 | 96,30 | 93,55 | 93,55 | -2,65% | 967,00 |
| 30.07.2025 | 95,80 | 98,50 | 95,80 | 96,10 | -0,26% | 735,00 |
| 29.07.2025 | 97,30 | 98,20 | 95,30 | 96,35 | -0,10% | 778,00 |
| 28.07.2025 | 99,00 | 99,15 | 96,45 | 96,45 | -1,53% | 625,00 |
| 25.07.2025 | 97,05 | 98,00 | 97,05 | 97,95 | 0,15% | 242,00 |
| 24.07.2025 | 96,85 | 97,80 | 96,05 | 97,80 | 1,50% | 1.103,00 |
| 23.07.2025 | 95,00 | 97,60 | 94,95 | 96,35 | 1,96% | 508,00 |
| 22.07.2025 | 92,85 | 94,50 | 92,45 | 94,50 | 1,45% | 1.014,00 |
| 21.07.2025 | 94,55 | 94,95 | 92,55 | 93,15 | -1,22% | 1.984,00 |
| 18.07.2025 | 95,95 | 96,10 | 94,30 | 94,30 | -1,62% | 1.205,00 |